Options Chain for CRISPR THERAPEUTICS AG NAMEN AKT (CRSP) - $54.07 as of 8/12/2026 2:43:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 26.10 | 24.60 | % | 0.82 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 35.00 | 18.20 | 21.10 | 19.65 | % | 0.56 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 37.00 | 15.40 | 19.10 | 17.25 | % | 0.47 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 38.00 | 15.20 | 17.50 | 16.35 | % | 0.43 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 39.00 | 14.20 | 16.80 | 15.50 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 40.00 | 13.20 | 15.50 | 14.35 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.53 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 3:59:58 PM EST |
| 41.00 | 12.20 | 14.50 | 13.35 | % | 0.33 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 8/12/2026 3:59:58 PM EST | |||
| 42.00 | 11.30 | 13.50 | 12.40 | % | 0.30 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.02 | 8/12/2026 3:59:58 PM EST | |||
| 43.00 | 10.20 | 12.60 | 11.40 | 10.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | 0.97 | 0.01 | -0.03 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 44.00 | 9.30 | 11.60 | 10.45 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.22 | 0.96 | 0.01 | -0.03 | 8/6/2026 | 8/12/2026 3:59:58 PM EST |
| 45.00 | 8.30 | 10.60 | 9.45 | % | 0.21 | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.04 | 8/12/2026 3:59:58 PM EST | |||
| 46.00 | 7.40 | 9.50 | 8.45 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.01 | 0.91 | 0.02 | -0.04 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 47.00 | 6.60 | 8.80 | 7.70 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.02 | 0.88 | 0.03 | -0.05 | 8/6/2026 | 8/12/2026 3:59:58 PM EST |
| 48.00 | 5.60 | 7.90 | 6.75 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.96 | 0.84 | 0.03 | -0.06 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 49.00 | 4.40 | 7.10 | 5.75 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | 0.81 | 0.04 | -0.07 | 8/7/2026 | 8/12/2026 3:59:58 PM EST |
| 50.00 | 3.80 | 6.30 | 5.05 | 4.56 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.89 | 0.76 | 0.05 | -0.07 | 8/6/2026 | 8/12/2026 3:59:58 PM EST |
| 51.00 | 2.90 | 4.70 | 3.80 | 4.20 | +0.12 | +2.95% | 0.07 | 3 | 9 | 0.64 | 0.71 | 0.05 | -0.08 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 52.00 | 2.90 | 3.90 | 3.40 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.49 | 0.65 | 0.06 | -0.08 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 53.00 | 2.35 | 4.30 | 3.33 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.61 | 0.60 | 0.06 | -0.08 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 54.00 | 1.90 | 2.90 | 2.40 | 2.50 | 0.00 | 0.00% | 0.04 | 2 | 15 | 0.52 | 0.53 | 0.07 | -0.08 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 55.00 | 0.55 | 3.30 | 1.93 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.51 | 0.47 | 0.07 | -0.08 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 56.00 | 0.45 | 2.65 | 1.55 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.51 | 0.40 | 0.07 | -0.08 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 57.00 | 0.60 | 2.05 | 1.33 | 1.26 | -0.17 | -11.89% | 0.02 | 1 | 13 | 0.53 | 0.33 | 0.06 | -0.07 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 58.00 | 0.50 | 2.45 | 1.48 | 1.00 | -0.10 | -9.10% | 0.03 | 2 | 18 | 0.63 | 0.27 | 0.06 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 59.00 | 0.25 | 0.90 | 0.58 | 0.65 | +0.05 | +8.34% | 0.01 | 3 | 18 | 0.46 | 0.21 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.53 | -0.07 | -11.67% | 0.01 | 11 | 52 | 0.54 | 0.17 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 61.00 | 0.05 | 0.75 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 10 | 0.47 | 0.12 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.10 | 0.03 | -0.03 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.07 | 0.03 | -0.02 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.05 | 0.02 | -0.02 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.03 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.03 | 0.01 | -0.01 | 7/15/2026 | 8/12/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.47 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.98 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.95 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/12/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.02 | 8/12/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.64 | -0.02 | 0.01 | -0.02 | 8/5/2026 | 8/12/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | -0.03 | 0.01 | -0.03 | 8/3/2026 | 8/12/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.45 | -0.04 | 0.01 | -0.03 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | -0.07 | 0.02 | -0.04 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.21 | -0.09 | 0.02 | -0.04 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.12 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 48.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.23 | -33.83% | 0.01 | 2 | 19 | 0.49 | -0.16 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 2.05 | 1.03 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.19 | 0.04 | -0.07 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | -0.24 | 0.05 | -0.07 | 8/11/2026 | 8/12/2026 3:59:58 PM EST |
| 51.00 | 0.65 | 2.35 | 1.50 | 1.12 | -2.04 | -64.56% | 0.03 | 11 | 2 | 0.63 | -0.29 | 0.05 | -0.08 | 8/12/2026 | 8/12/2026 3:59:58 PM EST |
| 52.00 | 0.20 | 2.15 | 1.18 | 5.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.45 | -0.35 | 0.06 | -0.08 | 7/14/2026 | 8/12/2026 3:59:58 PM EST |
| 53.00 | 1.20 | 2.50 | 1.85 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.53 | -0.40 | 0.06 | -0.08 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 54.00 | 1.05 | 3.80 | 2.43 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.55 | -0.47 | 0.07 | -0.08 | 8/10/2026 | 8/12/2026 3:59:58 PM EST |
| 55.00 | 2.10 | 3.50 | 2.80 | % | 0.05 | 0 | 0 | 0.51 | -0.53 | 0.07 | -0.08 | 8/12/2026 3:59:58 PM EST | |||
| 56.00 | 2.20 | 4.20 | 3.20 | 9.56 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | -0.60 | 0.07 | -0.08 | 7/20/2026 | 8/12/2026 3:59:58 PM EST |
| 57.00 | 2.90 | 5.40 | 4.15 | % | 0.07 | 0 | 0 | 0.83 | -0.67 | 0.06 | -0.07 | 8/12/2026 3:59:58 PM EST | |||
| 58.00 | 3.60 | 5.70 | 4.65 | % | 0.08 | 0 | 0 | 0.74 | -0.73 | 0.06 | -0.06 | 8/12/2026 3:59:58 PM EST | |||
| 59.00 | 4.50 | 6.80 | 5.65 | % | 0.10 | 0 | 0 | 0.83 | -0.79 | 0.05 | -0.05 | 8/12/2026 3:59:58 PM EST | |||
| 60.00 | 5.30 | 7.60 | 6.45 | 12.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.83 | 0.05 | -0.04 | 7/30/2026 | 8/12/2026 3:59:58 PM EST |
| 61.00 | 6.20 | 8.40 | 7.30 | % | 0.12 | 0 | 0 | 0.86 | -0.88 | 0.04 | -0.03 | 8/12/2026 3:59:58 PM EST | |||
| 62.00 | 6.90 | 9.30 | 8.10 | % | 0.13 | 0 | 0 | 0.89 | -0.90 | 0.03 | -0.03 | 8/12/2026 3:59:58 PM EST | |||
| 63.00 | 7.80 | 10.50 | 9.15 | % | 0.15 | 0 | 0 | 1.00 | -0.93 | 0.03 | -0.02 | 8/12/2026 3:59:58 PM EST | |||
| 64.00 | 8.90 | 11.50 | 10.20 | % | 0.16 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.02 | 8/12/2026 3:59:58 PM EST | |||
| 65.00 | 9.60 | 12.40 | 11.00 | % | 0.17 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 66.00 | 10.70 | 13.30 | 12.00 | % | 0.18 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 67.00 | 11.70 | 14.40 | 13.05 | % | 0.19 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 68.00 | 12.50 | 14.90 | 13.70 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 8/12/2026 3:59:58 PM EST | |||
| 69.00 | 13.70 | 16.30 | 15.00 | % | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 70.00 | 14.00 | 18.00 | 16.00 | % | 0.23 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 71.00 | 15.70 | 18.40 | 17.05 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 75.00 | 19.30 | 22.40 | 20.85 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST | |||
| 80.00 | 24.30 | 27.10 | 25.70 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:58 PM EST |